ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
286750/price/prices-20250501.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250516,160858,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2655,-50,5,-1.85,557449767,208347,189.31,2730,2750,2645,3515,1895,2705,2675.78,3.98,0,-12703,2818,2761,2723,2666,2628,2742,2647,108,810,500,1780,5,1,21513559,571,241.36,3.49,12,0.97,11.00,760.00,3260,20250430,-18.56,1265,20241115,109.88,3260,-18.56,20250430,1815,46.28,20250120,3260,-18.56,20250430,1265,109.88,20241115,0.00,Y,286750,500,107 억,,857266,N,N,51149,N,00,N
20250516,150914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2650,-55,5,-2.03,530700387,198272,180.15,2730,2750,2645,3515,1895,2705,2676.63,3.98,0,-8627,2818,2761,2723,2666,2628,2742,2647,108,810,500,1780,5,1,21513559,570,240.91,3.49,12,0.92,11.00,760.00,3260,20250430,-18.71,1265,20241115,109.49,3260,-18.71,20250430,1815,46.01,20250120,3260,-18.71,20250430,1265,109.49,20241115,0.00,Y,286750,500,107 억,,857266,N,N,11661,N,00,N
20250516,140909,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2690,-15,5,-0.55,442264635,165027,149.95,2730,2750,2650,3515,1895,2705,2679.95,3.98,0,-9002,2818,2761,2723,2666,2628,2742,2647,108,810,500,1780,5,1,21513559,579,244.55,3.54,12,0.77,11.00,760.00,3260,20250430,-17.48,1265,20241115,112.65,3260,-17.48,20250430,1815,48.21,20250120,3260,-17.48,20250430,1265,112.65,20241115,0.00,Y,286750,500,107 억,,857266,N,N,11661,N,00,N
20250516,130907,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2665,-40,5,-1.48,231177590,86355,78.46,2730,2730,2650,3515,1895,2705,2677.06,3.98,0,1824,2818,2761,2723,2666,2628,2742,2647,108,810,500,1780,5,1,21513559,573,242.27,3.51,12,0.40,11.00,760.00,3260,20250430,-18.25,1265,20241115,110.67,3260,-18.25,20250430,1815,46.83,20250120,3260,-18.25,20250430,1265,110.67,20241115,0.00,Y,286750,500,107 억,,857266,N,N,11661,N,00,N
20250516,120911,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2665,-40,5,-1.48,202745245,75682,68.77,2730,2730,2650,3515,1895,2705,2678.91,3.98,0,2129,2818,2761,2723,2666,2628,2742,2647,108,810,500,1780,5,1,21513559,573,242.27,3.51,12,0.35,11.00,760.00,3260,20250430,-18.25,1265,20241115,110.67,3260,-18.25,20250430,1815,46.83,20250120,3260,-18.25,20250430,1265,110.67,20241115,0.00,Y,286750,500,107 억,,857266,N,N,11661,N,00,N
20250516,110834,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2690,-15,5,-0.55,139653370,51996,47.24,2730,2730,2665,3515,1895,2705,2685.85,3.98,0,1402,2818,2761,2723,2666,2628,2742,2647,108,810,500,1780,5,1,21513559,579,244.55,3.54,12,0.24,11.00,760.00,3260,20250430,-17.48,1265,20241115,112.65,3260,-17.48,20250430,1815,48.21,20250120,3260,-17.48,20250430,1265,112.65,20241115,0.00,Y,286750,500,107 억,,857266,N,N,11661,N,00,N
20250516,100900,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2680,-25,5,-0.92,70913360,26330,23.92,2730,2730,2665,3515,1895,2705,2693.25,3.98,0,1453,2818,2761,2723,2666,2628,2742,2647,108,810,500,1780,5,1,21513559,577,243.64,3.53,12,0.12,11.00,760.00,3260,20250430,-17.79,1265,20241115,111.86,3260,-17.79,20250430,1815,47.66,20250120,3260,-17.79,20250430,1265,111.86,20241115,0.00,Y,286750,500,107 억,,857266,N,N,11661,N,00,N
20250516,090914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2700,-5,5,-0.18,11719060,4341,3.94,2730,2730,2685,3515,1895,2705,2699.62,3.98,0,-739,2818,2761,2723,2666,2628,2742,2647,108,810,500,1780,5,1,21513559,581,245.45,3.55,12,0.02,11.00,760.00,3260,20250430,-17.18,1265,20241115,113.44,3260,-17.18,20250430,1815,48.76,20250120,3260,-17.18,20250430,1265,113.44,20241115,0.00,Y,286750,500,107 억,,857266,N,N,11661,N,00,N
20250515,161018,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2705,-50,5,-1.81,298199784,109903,45.97,2780,2780,2685,3580,1930,2755,2713.30,4.04,0,-12391,2881,2817,2731,2667,2581,2850,2700,108,825,500,1810,5,1,21513559,582,245.91,3.56,12,0.51,11.00,760.00,3260,20250430,-17.02,1265,20241115,113.83,3260,-17.02,20250430,1815,49.04,20250120,3260,-17.02,20250430,1265,113.83,20241115,0.00,Y,286750,500,107 억,,869655,N,N,11661,N,00,N
20250515,151030,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2700,-55,5,-2.00,286439884,105556,44.15,2780,2780,2685,3580,1930,2755,2713.63,4.04,0,-10475,2881,2817,2731,2667,2581,2850,2700,108,825,500,1810,5,1,21513559,581,245.45,3.55,12,0.49,11.00,760.00,3260,20250430,-17.18,1265,20241115,113.44,3260,-17.18,20250430,1815,48.76,20250120,3260,-17.18,20250430,1265,113.44,20241115,0.00,Y,286750,500,107 억,,869655,N,N,19555,N,00,N
20250515,141031,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2715,-40,5,-1.45,211240734,77654,32.48,2780,2780,2690,3580,1930,2755,2720.28,4.04,0,7804,2881,2817,2731,2667,2581,2850,2700,108,825,500,1810,5,1,21513559,584,246.82,3.57,12,0.36,11.00,760.00,3260,20250430,-16.72,1265,20241115,114.62,3260,-16.72,20250430,1815,49.59,20250120,3260,-16.72,20250430,1265,114.62,20241115,0.00,Y,286750,500,107 억,,869655,N,N,19555,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250516 160858 57 100.00 KOSDAQ 화학 N N N N N 2655 -50 5 -1.85 557449767 208347 189.31 2730 2750 2645 3515 1895 2705 2675.78 3.98 0 -12703 2818 2761 2723 2666 2628 2742 2647 108 810 500 1780 5 1 21513559 571 241.36 3.49 12 0.97 11.00 760.00 3260 20250430 -18.56 1265 20241115 109.88 3260 -18.56 20250430 1815 46.28 20250120 3260 -18.56 20250430 1265 109.88 20241115 0.00 Y 286750 500 107 억 857266 N N 51149 N 00 N
3 20250516 150914 57 100.00 KOSDAQ 화학 N N N N N 2650 -55 5 -2.03 530700387 198272 180.15 2730 2750 2645 3515 1895 2705 2676.63 3.98 0 -8627 2818 2761 2723 2666 2628 2742 2647 108 810 500 1780 5 1 21513559 570 240.91 3.49 12 0.92 11.00 760.00 3260 20250430 -18.71 1265 20241115 109.49 3260 -18.71 20250430 1815 46.01 20250120 3260 -18.71 20250430 1265 109.49 20241115 0.00 Y 286750 500 107 억 857266 N N 11661 N 00 N
4 20250516 140909 57 100.00 KOSDAQ 화학 N N N N N 2690 -15 5 -0.55 442264635 165027 149.95 2730 2750 2650 3515 1895 2705 2679.95 3.98 0 -9002 2818 2761 2723 2666 2628 2742 2647 108 810 500 1780 5 1 21513559 579 244.55 3.54 12 0.77 11.00 760.00 3260 20250430 -17.48 1265 20241115 112.65 3260 -17.48 20250430 1815 48.21 20250120 3260 -17.48 20250430 1265 112.65 20241115 0.00 Y 286750 500 107 억 857266 N N 11661 N 00 N
5 20250516 130907 57 100.00 KOSDAQ 화학 N N N N N 2665 -40 5 -1.48 231177590 86355 78.46 2730 2730 2650 3515 1895 2705 2677.06 3.98 0 1824 2818 2761 2723 2666 2628 2742 2647 108 810 500 1780 5 1 21513559 573 242.27 3.51 12 0.40 11.00 760.00 3260 20250430 -18.25 1265 20241115 110.67 3260 -18.25 20250430 1815 46.83 20250120 3260 -18.25 20250430 1265 110.67 20241115 0.00 Y 286750 500 107 억 857266 N N 11661 N 00 N
6 20250516 120911 57 100.00 KOSDAQ 화학 N N N N N 2665 -40 5 -1.48 202745245 75682 68.77 2730 2730 2650 3515 1895 2705 2678.91 3.98 0 2129 2818 2761 2723 2666 2628 2742 2647 108 810 500 1780 5 1 21513559 573 242.27 3.51 12 0.35 11.00 760.00 3260 20250430 -18.25 1265 20241115 110.67 3260 -18.25 20250430 1815 46.83 20250120 3260 -18.25 20250430 1265 110.67 20241115 0.00 Y 286750 500 107 억 857266 N N 11661 N 00 N
7 20250516 110834 57 100.00 KOSDAQ 화학 N N N N N 2690 -15 5 -0.55 139653370 51996 47.24 2730 2730 2665 3515 1895 2705 2685.85 3.98 0 1402 2818 2761 2723 2666 2628 2742 2647 108 810 500 1780 5 1 21513559 579 244.55 3.54 12 0.24 11.00 760.00 3260 20250430 -17.48 1265 20241115 112.65 3260 -17.48 20250430 1815 48.21 20250120 3260 -17.48 20250430 1265 112.65 20241115 0.00 Y 286750 500 107 억 857266 N N 11661 N 00 N
8 20250516 100900 57 100.00 KOSDAQ 화학 N N N N N 2680 -25 5 -0.92 70913360 26330 23.92 2730 2730 2665 3515 1895 2705 2693.25 3.98 0 1453 2818 2761 2723 2666 2628 2742 2647 108 810 500 1780 5 1 21513559 577 243.64 3.53 12 0.12 11.00 760.00 3260 20250430 -17.79 1265 20241115 111.86 3260 -17.79 20250430 1815 47.66 20250120 3260 -17.79 20250430 1265 111.86 20241115 0.00 Y 286750 500 107 억 857266 N N 11661 N 00 N
9 20250516 090914 57 100.00 KOSDAQ 화학 N N N N N 2700 -5 5 -0.18 11719060 4341 3.94 2730 2730 2685 3515 1895 2705 2699.62 3.98 0 -739 2818 2761 2723 2666 2628 2742 2647 108 810 500 1780 5 1 21513559 581 245.45 3.55 12 0.02 11.00 760.00 3260 20250430 -17.18 1265 20241115 113.44 3260 -17.18 20250430 1815 48.76 20250120 3260 -17.18 20250430 1265 113.44 20241115 0.00 Y 286750 500 107 억 857266 N N 11661 N 00 N
10 20250515 161018 57 100.00 KOSDAQ 화학 N N N N N 2705 -50 5 -1.81 298199784 109903 45.97 2780 2780 2685 3580 1930 2755 2713.30 4.04 0 -12391 2881 2817 2731 2667 2581 2850 2700 108 825 500 1810 5 1 21513559 582 245.91 3.56 12 0.51 11.00 760.00 3260 20250430 -17.02 1265 20241115 113.83 3260 -17.02 20250430 1815 49.04 20250120 3260 -17.02 20250430 1265 113.83 20241115 0.00 Y 286750 500 107 억 869655 N N 11661 N 00 N
11 20250515 151030 57 100.00 KOSDAQ 화학 N N N N N 2700 -55 5 -2.00 286439884 105556 44.15 2780 2780 2685 3580 1930 2755 2713.63 4.04 0 -10475 2881 2817 2731 2667 2581 2850 2700 108 825 500 1810 5 1 21513559 581 245.45 3.55 12 0.49 11.00 760.00 3260 20250430 -17.18 1265 20241115 113.44 3260 -17.18 20250430 1815 48.76 20250120 3260 -17.18 20250430 1265 113.44 20241115 0.00 Y 286750 500 107 억 869655 N N 19555 N 00 N
12 20250515 141031 57 100.00 KOSDAQ 화학 N N N N N 2715 -40 5 -1.45 211240734 77654 32.48 2780 2780 2690 3580 1930 2755 2720.28 4.04 0 7804 2881 2817 2731 2667 2581 2850 2700 108 825 500 1810 5 1 21513559 584 246.82 3.57 12 0.36 11.00 760.00 3260 20250430 -16.72 1265 20241115 114.62 3260 -16.72 20250430 1815 49.59 20250120 3260 -16.72 20250430 1265 114.62 20241115 0.00 Y 286750 500 107 억 869655 N N 19555 N 00 N